Market Cap:

Kin Kin (KIN)

0.000115 USD (-11.15%)
0.00000002 BTC (-10.60%)
0.00000041 ETH (-7.33%)
Market Cap
86,586,802 USD
13,486 BTC
311,780 ETH
Volume (24h)
862,723 USD
134.37 BTC
3,106 ETH
Circulating Supply
756,097,560,976 KIN
Total Supply
10,000,000,000,000 KIN

Historical data for Kin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Aug 20, 2018 0.000131 0.000135 0.000120 0.000124 872,264 98,698,242
Aug 19, 2018 0.000127 0.000132 0.000126 0.000131 361,450 95,969,063
Aug 18, 2018 0.000135 0.000138 0.000126 0.000127 505,223 102,279,258
Aug 17, 2018 0.000126 0.000135 0.000126 0.000135 1,176,880 95,608,835
Aug 16, 2018 0.000124 0.000135 0.000124 0.000126 648,744 93,890,164
Aug 15, 2018 0.000126 0.000140 0.000125 0.000127 810,015 95,358,668
Aug 14, 2018 0.000133 0.000133 0.000120 0.000125 1,527,790 100,365,311
Aug 13, 2018 0.000138 0.000139 0.000130 0.000133 664,752 104,317,524
Aug 12, 2018 0.000140 0.000144 0.000135 0.000135 570,430 105,964,513
Aug 11, 2018 0.000150 0.000150 0.000133 0.000141 1,115,240 113,382,754
Aug 10, 2018 0.000156 0.000169 0.000147 0.000150 2,259,500 118,151,585
Aug 09, 2018 0.000159 0.000162 0.000151 0.000156 920,575 119,977,456
Aug 08, 2018 0.000166 0.000171 0.000154 0.000159 1,005,770 125,859,537
Aug 07, 2018 0.000176 0.000179 0.000164 0.000166 637,314 132,814,664
Aug 06, 2018 0.000177 0.000180 0.000171 0.000179 1,462,010 133,588,933
Aug 05, 2018 0.000182 0.000182 0.000174 0.000177 1,150,700 137,601,144
Aug 04, 2018 0.000176 0.000188 0.000175 0.000182 1,396,430 132,917,418
Aug 03, 2018 0.000177 0.000178 0.000169 0.000175 716,464 133,825,963
Aug 02, 2018 0.000175 0.000183 0.000172 0.000177 1,253,370 132,294,513
Aug 01, 2018 0.000179 0.000179 0.000167 0.000175 1,483,630 135,344,166
Jul 31, 2018 0.000201 0.000202 0.000175 0.000179 1,453,480 152,295,426
Jul 30, 2018 0.000212 0.000217 0.000196 0.000201 1,872,210 160,229,175
Jul 29, 2018 0.000198 0.000224 0.000194 0.000212 3,727,540 149,396,560
Jul 28, 2018 0.000183 0.000201 0.000181 0.000198 1,216,060 138,389,296
Jul 27, 2018 0.000177 0.000186 0.000171 0.000184 826,221 134,096,168
Jul 26, 2018 0.000172 0.000185 0.000172 0.000175 1,167,530 130,240,072
Jul 25, 2018 0.000206 0.000208 0.000171 0.000174 2,515,660 155,891,440
Jul 24, 2018 0.000189 0.000222 0.000187 0.000206 3,499,450 142,658,976
Jul 23, 2018 0.000204 0.000238 0.000185 0.000190 4,515,310 153,994,400
Jul 22, 2018 0.000204 0.000213 0.000193 0.000200 2,247,560 154,175,856
* Earliest data in range (UTC time)
** Latest data in range (UTC time)